Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 36.29 | 36.49 | 36.17 | 36.36 | 240,462 | +0.11(+0.31%) |
Sep 27, 2007 | 35.96 | 36.32 | 35.87 | 36.25 | 195,741 | +0.37(+1.02%) |
Sep 26, 2007 | 35.70 | 35.91 | 35.45 | 35.88 | 222,273 | +0.46(+1.30%) |
Sep 25, 2007 | 35.09 | 35.45 | 34.27 | 35.42 | 211,427 | -0.08(-0.22%) |
Sep 24, 2007 | 35.96 | 35.96 | 35.14 | 35.50 | 379,300 | -0.56(-1.55%) |
Sep 21, 2007 | 35.09 | 36.26 | 34.97 | 36.06 | 829,855 | +1.48(+4.28%) |
Sep 20, 2007 | 34.13 | 34.84 | 33.86 | 34.58 | 480,258 | +0.35(+1.02%) |
Sep 19, 2007 | 34.09 | 34.92 | 33.71 | 34.23 | 699,194 | +0.43(+1.28%) |
Sep 18, 2007 | 32.60 | 34.02 | 32.42 | 33.80 | 341,754 | +1.32(+4.06%) |
Sep 17, 2007 | 32.60 | 32.64 | 32.22 | 32.48 | 662,149 | -0.32(-0.97%) |
Sep 14, 2007 | 31.76 | 32.84 | 31.64 | 32.80 | 344,257 | +1.03(+3.24%) |
Sep 13, 2007 | 32.00 | 32.16 | 31.49 | 31.77 | 731,735 | -0.25(-0.79%) |
Sep 12, 2007 | 32.54 | 32.54 | 31.86 | 32.02 | 358,441 | -0.57(-1.75%) |
Sep 11, 2007 | 31.93 | 32.63 | 31.76 | 32.59 | 343,923 | +0.76(+2.39%) |
Sep 10, 2007 | 32.23 | 32.23 | 30.86 | 31.83 | 319,059 | -0.29(-0.91%) |
Sep 07, 2007 | 32.44 | 32.44 | 31.20 | 32.12 | 565,363 | -0.98(-2.97%) |
Sep 06, 2007 | 33.67 | 33.67 | 32.83 | 33.10 | 268,330 | -0.39(-1.16%) |
Sep 05, 2007 | 33.86 | 34.34 | 33.35 | 33.49 | 292,360 | -0.64(-1.88%) |
Sep 04, 2007 | 34.67 | 34.67 | 33.95 | 34.13 | 508,459 | -0.76(-2.16%) |
Aug 31, 2007 | 34.84 | 35.24 | 34.51 | 34.89 | 376,297 | +0.43(+1.25%) |
Aug 30, 2007 | 34.33 | 35.04 | 33.82 | 34.46 | 434,702 | -0.78(-2.23%) |
Aug 29, 2007 | 34.50 | 35.30 | 34.13 | 35.24 | 501,451 | +1.32(+3.90%) |
Aug 28, 2007 | 34.13 | 34.34 | 33.56 | 33.92 | 407,502 | -0.38(-1.10%) |
Aug 27, 2007 | 35.10 | 35.10 | 34.09 | 34.30 | 419,850 | -0.78(-2.22%) |
Aug 24, 2007 | 34.81 | 35.12 | 34.26 | 35.07 | 303,707 | +0.23(+0.65%) |
Aug 23, 2007 | 34.71 | 35.61 | 34.04 | 34.85 | 376,130 | +0.44(+1.27%) |
Aug 22, 2007 | 33.41 | 34.63 | 33.41 | 34.41 | 360,277 | +1.00(+3.00%) |
Aug 21, 2007 | 34.65 | 34.65 | 33.04 | 33.41 | 396,822 | -0.96(-2.79%) |
Aug 20, 2007 | 34.20 | 34.62 | 33.56 | 34.37 | 434,535 | +0.25(+0.74%) |
Aug 17, 2007 | 33.86 | 34.91 | 32.83 | 34.12 | 682,340 | +1.98(+6.15%) |
Aug 16, 2007 | 31.37 | 32.59 | 30.06 | 32.14 | 485,097 | +0.68(+2.15%) |
Aug 15, 2007 | 31.91 | 32.79 | 31.06 | 31.46 | 449,053 | -0.38(-1.19%) |
Aug 14, 2007 | 32.83 | 33.02 | 31.66 | 31.84 | 342,088 | -0.67(-2.06%) |
Aug 13, 2007 | 34.10 | 34.10 | 32.06 | 32.51 | 478,089 | -1.59(-4.67%) |
Aug 10, 2007 | 30.56 | 34.63 | 30.45 | 34.10 | 1,006,073 | +3.30(+10.72%) |
Aug 09, 2007 | 31.76 | 32.65 | 30.71 | 30.80 | 836,197 | -1.99(-6.07%) |
Aug 08, 2007 | 33.22 | 33.62 | 32.07 | 32.79 | 644,627 | +0.23(+0.70%) |
Aug 07, 2007 | 32.25 | 33.57 | 31.80 | 32.56 | 947,834 | +1.40(+4.50%) |
Aug 06, 2007 | 30.38 | 31.29 | 29.44 | 31.16 | 931,981 | +0.70(+2.28%) |
Aug 03, 2007 | 30.85 | 32.60 | 30.39 | 30.47 | 432,533 | -2.13(-6.54%) |
Aug 02, 2007 | 32.98 | 33.10 | 32.23 | 32.60 | 291,192 | -0.17(-0.51%) |
Aug 01, 2007 | 32.88 | 33.19 | 31.94 | 32.77 | 717,050 | -0.19(-0.58%) |
Jul 31, 2007 | 33.38 | 33.79 | 32.71 | 32.96 | 574,708 | +0.05(+0.15%) |
Jul 30, 2007 | 31.65 | 33.41 | 31.61 | 32.91 | 611,253 | +1.14(+3.58%) |
Jul 27, 2007 | 32.36 | 32.64 | 31.70 | 31.77 | 471,914 | -0.74(-2.29%) |
Jul 26, 2007 | 33.22 | 33.28 | 31.96 | 32.52 | 760,937 | -1.28(-3.79%) |
Jul 25, 2007 | 34.61 | 34.66 | 33.50 | 33.80 | 573,039 | -0.35(-1.02%) |
Jul 24, 2007 | 35.21 | 35.26 | 34.00 | 34.15 | 499,281 | -1.46(-4.09%) |
Jul 23, 2007 | 35.56 | 36.02 | 35.52 | 35.60 | 311,383 | -0.16(-0.44%) |
Jul 20, 2007 | 36.94 | 36.94 | 35.11 | 35.76 | 624,769 | -1.29(-3.49%) |
Jul 19, 2007 | 37.63 | 37.93 | 37.01 | 37.05 | 372,125 | -0.58(-1.54%) |
Jul 18, 2007 | 37.68 | 37.81 | 37.16 | 37.63 | 483,262 | -0.40(-1.06%) |
Jul 17, 2007 | 37.42 | 38.47 | 37.41 | 38.04 | 529,652 | +0.62(+1.67%) |
Jul 16, 2007 | 37.65 | 37.77 | 37.21 | 37.41 | 450,722 | -0.41(-1.08%) |
Jul 13, 2007 | 37.69 | 37.92 | 37.66 | 37.82 | 344,257 | +0.15(+0.40%) |
Jul 12, 2007 | 37.31 | 37.74 | 37.27 | 37.67 | 296,698 | +0.84(+2.28%) |
Jul 11, 2007 | 36.40 | 36.97 | 36.11 | 36.83 | 455,227 | +0.34(+0.94%) |
Jul 10, 2007 | 36.70 | 37.09 | 36.39 | 36.49 | 451,389 | -0.28(-0.75%) |
Jul 09, 2007 | 37.53 | 37.53 | 36.54 | 36.76 | 510,796 | -0.61(-1.64%) |
Jul 06, 2007 | 36.93 | 37.63 | 36.73 | 37.38 | 286,352 | +0.53(+1.45%) |
Jul 05, 2007 | 36.89 | 37.15 | 36.32 | 36.84 | 444,547 | +0.10(+0.28%) |
Jul 03, 2007 | 36.56 | 37.15 | 36.47 | 36.74 | 273,336 | +0.17(+0.46%) |